Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.72 | 49.59 | 48.00 | 49.44 | 1,910,304 | +0.34(+0.69%) |
Apr 27, 2023 | 48.99 | 49.31 | 47.91 | 49.10 | 3,223,737 | +0.88(+1.82%) |
Apr 26, 2023 | 50.04 | 50.04 | 47.81 | 48.22 | 3,192,449 | -0.93(-1.89%) |
Apr 25, 2023 | 49.88 | 49.89 | 48.67 | 49.15 | 4,431,185 | -1.33(-2.63%) |
Apr 24, 2023 | 50.84 | 51.35 | 49.76 | 50.48 | 2,758,243 | -0.57(-1.12%) |
Apr 21, 2023 | 52.00 | 52.10 | 50.98 | 51.05 | 3,051,575 | -1.24(-2.37%) |
Apr 20, 2023 | 52.27 | 52.85 | 51.89 | 52.29 | 3,433,286 | -0.76(-1.43%) |
Apr 19, 2023 | 52.53 | 54.24 | 52.37 | 53.05 | 3,878,772 | -0.20(-0.38%) |
Apr 18, 2023 | 54.09 | 54.45 | 52.84 | 53.25 | 4,192,702 | -0.53(-0.99%) |
Apr 17, 2023 | 54.48 | 54.48 | 53.01 | 53.78 | 4,529,948 | -0.68(-1.25%) |
Apr 14, 2023 | 55.20 | 56.19 | 54.05 | 54.46 | 3,013,831 | -1.22(-2.19%) |
Apr 13, 2023 | 54.80 | 56.81 | 54.76 | 55.68 | 2,633,587 | +1.20(+2.20%) |
Apr 12, 2023 | 58.36 | 58.48 | 54.34 | 54.48 | 2,930,830 | -2.62(-4.59%) |
Apr 11, 2023 | 57.04 | 57.52 | 55.95 | 57.10 | 2,126,769 | +0.27(+0.48%) |
Apr 10, 2023 | 55.70 | 57.00 | 55.20 | 56.83 | 2,755,861 | +0.36(+0.64%) |
Apr 06, 2023 | 55.29 | 56.58 | 54.70 | 56.47 | 2,187,103 | +0.54(+0.97%) |
Apr 05, 2023 | 56.33 | 56.49 | 54.41 | 55.93 | 2,855,567 | -1.03(-1.81%) |
Apr 04, 2023 | 58.59 | 58.69 | 56.33 | 56.96 | 3,250,854 | -1.12(-1.93%) |
Apr 03, 2023 | 57.30 | 58.47 | 56.62 | 58.08 | 3,612,723 | -0.22(-0.38%) |
Mar 31, 2023 | 56.99 | 58.83 | 56.38 | 58.30 | 4,529,917 | +1.76(+3.11%) |
Mar 30, 2023 | 58.78 | 58.79 | 56.10 | 56.54 | 3,558,218 | -1.44(-2.48%) |
Mar 29, 2023 | 58.01 | 58.48 | 56.35 | 57.98 | 3,202,179 | +0.94(+1.65%) |
Mar 28, 2023 | 57.23 | 57.86 | 56.59 | 57.04 | 2,214,463 | -0.13(-0.23%) |
Mar 27, 2023 | 57.12 | 57.65 | 56.01 | 57.17 | 2,283,003 | +0.55(+0.97%) |
Mar 24, 2023 | 56.99 | 57.13 | 55.24 | 56.62 | 2,189,594 | -0.59(-1.03%) |
Mar 23, 2023 | 57.52 | 59.08 | 56.35 | 57.21 | 2,589,520 | +0.62(+1.10%) |
Mar 22, 2023 | 58.20 | 59.11 | 56.51 | 56.59 | 3,525,705 | -1.92(-3.28%) |
Mar 21, 2023 | 56.11 | 58.73 | 55.85 | 58.51 | 3,749,874 | +2.72(+4.88%) |
Mar 20, 2023 | 58.14 | 58.22 | 54.86 | 55.79 | 5,141,981 | -2.73(-4.67%) |
Mar 17, 2023 | 58.52 | 59.69 | 57.45 | 58.52 | 3,809,513 | -0.29(-0.49%) |
Mar 16, 2023 | 56.63 | 58.90 | 55.86 | 58.81 | 4,572,871 | +2.26(+4.00%) |
Mar 15, 2023 | 54.47 | 56.85 | 54.00 | 56.55 | 5,144,677 | +1.06(+1.91%) |
Mar 14, 2023 | 54.57 | 56.88 | 53.89 | 55.49 | 7,834,357 | +2.43(+4.57%) |
Mar 13, 2023 | 49.00 | 54.45 | 47.78 | 53.06 | 10,202,669 | +3.38(+6.79%) |
Mar 10, 2023 | 53.71 | 55.28 | 49.42 | 49.69 | 29,047,948 | -14.72(-22.85%) |
Mar 09, 2023 | 65.90 | 66.90 | 63.93 | 64.41 | 8,140,926 | -1.25(-1.90%) |
Mar 08, 2023 | 65.34 | 66.29 | 64.25 | 65.66 | 3,398,007 | +0.74(+1.14%) |
Mar 07, 2023 | 64.74 | 66.98 | 64.48 | 64.92 | 4,230,730 | +0.77(+1.20%) |
Mar 06, 2023 | 65.19 | 66.18 | 63.96 | 64.15 | 3,551,946 | -0.94(-1.44%) |
Mar 03, 2023 | 61.90 | 65.19 | 61.64 | 65.09 | 4,265,236 | +3.81(+6.22%) |
Mar 02, 2023 | 58.06 | 61.59 | 57.86 | 61.28 | 3,079,727 | +2.29(+3.88%) |
Mar 01, 2023 | 60.79 | 61.68 | 58.95 | 58.99 | 2,800,512 | -2.36(-3.85%) |
Feb 28, 2023 | 60.00 | 61.98 | 59.94 | 61.35 | 3,979,336 | +1.59(+2.66%) |
Feb 27, 2023 | 60.29 | 60.77 | 59.59 | 59.76 | 2,701,468 | +0.62(+1.05%) |
Feb 24, 2023 | 59.75 | 60.00 | 58.33 | 59.14 | 2,716,250 | -2.30(-3.74%) |
Feb 23, 2023 | 61.64 | 61.96 | 58.93 | 61.44 | 3,128,045 | +0.98(+1.62%) |
Feb 22, 2023 | 59.80 | 60.50 | 58.69 | 60.46 | 3,308,473 | +0.85(+1.43%) |
Feb 21, 2023 | 59.81 | 60.49 | 58.06 | 59.61 | 7,115,668 | -4.86(-7.54%) |
Feb 17, 2023 | 65.80 | 66.79 | 63.60 | 64.47 | 3,597,145 | -2.18(-3.27%) |
Feb 16, 2023 | 63.70 | 69.45 | 63.00 | 66.65 | 8,928,582 | +1.16(+1.77%) |
Feb 15, 2023 | 62.69 | 65.53 | 62.53 | 65.49 | 2,253,607 | +1.85(+2.91%) |
Feb 14, 2023 | 61.20 | 63.99 | 60.65 | 63.64 | 1,938,352 | +1.79(+2.89%) |
Feb 13, 2023 | 61.27 | 62.91 | 60.63 | 61.85 | 2,062,022 | +1.16(+1.91%) |
Feb 10, 2023 | 62.67 | 62.98 | 60.07 | 60.69 | 3,166,128 | -3.16(-4.95%) |
Feb 09, 2023 | 66.09 | 66.85 | 63.59 | 63.85 | 3,013,019 | -1.10(-1.69%) |
Feb 08, 2023 | 65.70 | 66.64 | 64.84 | 64.95 | 3,051,759 | -1.23(-1.86%) |
Feb 07, 2023 | 63.57 | 66.51 | 62.32 | 66.18 | 3,319,423 | +3.23(+5.13%) |
Feb 06, 2023 | 64.10 | 65.38 | 62.56 | 62.95 | 2,260,989 | -2.38(-3.64%) |
Feb 03, 2023 | 64.78 | 67.94 | 64.35 | 65.33 | 3,997,344 | -2.50(-3.69%) |
Feb 02, 2023 | 65.41 | 68.61 | 64.29 | 67.83 | 6,249,334 | +4.83(+7.67%) |
Feb 01, 2023 | 61.00 | 63.52 | 59.20 | 63.00 | 3,784,618 | +2.36(+3.89%) |
Jan 31, 2023 | 58.29 | 60.71 | 58.09 | 60.64 | 3,393,333 | +2.35(+4.03%) |
Jan 30, 2023 | 58.13 | 59.54 | 57.33 | 58.29 | 3,268,086 | -0.96(-1.62%) |
Jan 27, 2023 | 57.87 | 60.19 | 57.87 | 59.25 | 3,093,814 | +0.65(+1.11%) |
Jan 26, 2023 | 58.63 | 59.30 | 57.22 | 58.60 | 2,829,640 | +1.27(+2.22%) |
Jan 25, 2023 | 56.42 | 57.74 | 54.61 | 57.33 | 3,262,544 | -0.62(-1.07%) |
Jan 24, 2023 | 57.83 | 58.96 | 56.48 | 57.95 | 3,792,560 | -0.74(-1.26%) |
Jan 23, 2023 | 56.53 | 59.27 | 55.81 | 58.69 | 3,987,349 | +2.18(+3.86%) |
Jan 20, 2023 | 53.94 | 56.68 | 53.11 | 56.51 | 5,356,636 | +2.52(+4.67%) |
Jan 19, 2023 | 56.53 | 57.15 | 53.87 | 53.99 | 5,126,008 | -3.51(-6.10%) |
Jan 18, 2023 | 60.61 | 61.27 | 56.78 | 57.50 | 4,986,625 | -2.22(-3.72%) |
Jan 17, 2023 | 57.69 | 60.13 | 56.85 | 59.72 | 4,344,587 | +1.38(+2.37%) |
Jan 13, 2023 | 57.83 | 58.85 | 57.28 | 58.34 | 2,938,281 | -0.36(-0.61%) |
Jan 12, 2023 | 59.91 | 60.50 | 57.75 | 58.70 | 4,632,702 | -0.90(-1.51%) |
Jan 11, 2023 | 58.04 | 60.09 | 57.42 | 59.60 | 4,318,325 | +1.55(+2.67%) |
Jan 10, 2023 | 55.25 | 58.60 | 55.24 | 58.05 | 5,713,405 | +1.54(+2.73%) |
Jan 09, 2023 | 55.45 | 57.25 | 55.34 | 56.51 | 5,132,119 | +1.97(+3.61%) |
Jan 06, 2023 | 54.17 | 54.91 | 52.17 | 54.54 | 3,912,652 | +0.61(+1.13%) |
Jan 05, 2023 | 57.32 | 57.43 | 53.90 | 53.93 | 4,592,109 | -2.34(-4.16%) |
Jan 04, 2023 | 57.91 | 59.09 | 56.09 | 56.27 | 4,057,635 | -0.48(-0.85%) |
Jan 03, 2023 | 56.44 | 57.90 | 55.63 | 56.75 | 5,574,873 | +1.34(+2.42%) |
Dec 30, 2022 | 54.01 | 55.75 | 54.00 | 55.41 | 3,503,754 | -0.34(-0.61%) |
Dec 29, 2022 | 53.70 | 55.87 | 53.50 | 55.75 | 4,463,849 | +2.98(+5.65%) |
Dec 28, 2022 | 52.14 | 53.50 | 51.73 | 52.77 | 3,358,356 | +0.35(+0.67%) |
Dec 27, 2022 | 53.14 | 53.47 | 51.48 | 52.42 | 3,747,175 | -1.48(-2.75%) |
Dec 23, 2022 | 53.53 | 53.92 | 51.91 | 53.90 | 3,278,276 | -0.34(-0.63%) |
Dec 22, 2022 | 54.97 | 56.22 | 52.95 | 54.24 | 4,446,512 | -2.34(-4.14%) |
Dec 21, 2022 | 53.86 | 56.92 | 53.50 | 56.58 | 5,340,970 | +2.48(+4.58%) |
Dec 20, 2022 | 53.48 | 54.78 | 52.07 | 54.10 | 6,728,608 | -0.12(-0.22%) |
Dec 19, 2022 | 56.01 | 56.45 | 53.35 | 54.22 | 8,232,360 | -2.05(-3.64%) |
Dec 16, 2022 | 55.49 | 56.79 | 54.41 | 56.27 | 16,893,556 | -0.04(-0.07%) |
Dec 15, 2022 | 58.50 | 59.37 | 55.40 | 56.31 | 9,560,009 | -3.24(-5.44%) |
Dec 14, 2022 | 57.95 | 61.60 | 57.84 | 59.55 | 12,951,154 | +1.52(+2.62%) |
Dec 13, 2022 | 57.50 | 58.88 | 55.91 | 58.03 | 15,405,146 | +3.96(+7.32%) |
Dec 12, 2022 | 49.96 | 54.16 | 49.70 | 54.07 | 16,570,450 | +4.91(+9.99%) |
Dec 09, 2022 | 47.53 | 51.31 | 46.88 | 49.16 | 30,213,564 | +5.41(+12.37%) |
Dec 08, 2022 | 42.38 | 44.40 | 41.38 | 43.75 | 11,481,864 | +1.67(+3.97%) |
Dec 07, 2022 | 41.98 | 42.74 | 41.27 | 42.08 | 3,492,471 | +0.25(+0.60%) |
Dec 06, 2022 | 42.41 | 42.63 | 40.76 | 41.83 | 4,693,837 | -0.61(-1.44%) |
Dec 05, 2022 | 45.75 | 46.15 | 42.30 | 42.44 | 5,548,458 | -4.16(-8.93%) |
Dec 02, 2022 | 46.12 | 47.12 | 45.32 | 46.60 | 2,984,272 | -1.69(-3.50%) |
Dec 01, 2022 | 46.67 | 49.60 | 46.67 | 48.29 | 3,755,711 | +1.22(+2.59%) |
Nov 30, 2022 | 44.46 | 47.55 | 43.95 | 47.07 | 4,441,119 | +2.51(+5.63%) |
Nov 29, 2022 | 46.00 | 46.63 | 44.23 | 44.56 | 2,972,828 | -1.23(-2.69%) |
Nov 28, 2022 | 45.60 | 47.89 | 45.60 | 45.79 | 4,017,578 | -0.24(-0.52%) |
Nov 25, 2022 | 46.05 | 46.06 | 44.95 | 46.03 | 1,711,717 | -0.32(-0.69%) |
Nov 23, 2022 | 43.81 | 46.69 | 43.21 | 46.35 | 3,408,501 | +2.49(+5.68%) |
Nov 22, 2022 | 43.80 | 43.97 | 42.30 | 43.86 | 3,666,260 | -0.32(-0.72%) |
Nov 21, 2022 | 45.39 | 45.41 | 43.05 | 44.18 | 3,435,693 | -1.82(-3.96%) |
Nov 18, 2022 | 48.55 | 48.55 | 45.56 | 46.00 | 2,746,237 | -1.44(-3.04%) |
Nov 17, 2022 | 47.94 | 48.27 | 46.82 | 47.44 | 3,073,250 | -2.11(-4.26%) |
Nov 16, 2022 | 52.02 | 52.18 | 49.13 | 49.55 | 3,714,762 | -3.77(-7.07%) |
Nov 15, 2022 | 53.74 | 54.33 | 51.66 | 53.32 | 5,117,634 | +1.77(+3.43%) |
Nov 14, 2022 | 52.32 | 53.31 | 51.40 | 51.55 | 5,815,459 | -1.45(-2.74%) |
Nov 11, 2022 | 46.03 | 53.05 | 45.47 | 53.00 | 10,930,920 | +7.50(+16.48%) |
Nov 10, 2022 | 42.82 | 45.56 | 42.82 | 45.50 | 5,790,509 | +5.70(+14.32%) |
Nov 09, 2022 | 40.50 | 40.65 | 39.57 | 39.80 | 4,448,975 | -1.40(-3.40%) |
Nov 08, 2022 | 42.91 | 43.18 | 40.56 | 41.20 | 5,687,875 | -1.31(-3.08%) |
Nov 07, 2022 | 41.18 | 42.77 | 40.15 | 42.51 | 4,787,936 | +1.65(+4.04%) |
Nov 04, 2022 | 43.00 | 43.37 | 39.63 | 40.86 | 6,499,661 | -1.57(-3.70%) |
Nov 03, 2022 | 42.83 | 44.10 | 42.21 | 42.43 | 3,745,110 | -0.73(-1.69%) |
Nov 02, 2022 | 47.80 | 47.81 | 43.15 | 43.16 | 5,024,537 | -4.73(-9.88%) |
Nov 01, 2022 | 49.73 | 50.25 | 47.53 | 47.89 | 3,593,555 | -0.41(-0.85%) |
Oct 31, 2022 | 48.19 | 49.04 | 47.63 | 48.30 | 2,412,214 | -0.43(-0.88%) |
Oct 28, 2022 | 48.09 | 48.80 | 47.00 | 48.73 | 2,906,840 | +0.49(+1.02%) |
Oct 27, 2022 | 49.57 | 50.55 | 48.02 | 48.24 | 2,699,601 | -0.75(-1.53%) |
Oct 26, 2022 | 48.95 | 51.10 | 48.46 | 48.99 | 4,867,771 | -1.24(-2.47%) |
Oct 25, 2022 | 49.06 | 50.62 | 49.06 | 50.23 | 4,131,883 | +1.76(+3.63%) |
Oct 24, 2022 | 48.01 | 48.51 | 46.03 | 48.47 | 3,932,191 | +0.66(+1.38%) |
Oct 21, 2022 | 46.03 | 48.01 | 44.80 | 47.81 | 4,236,098 | +1.15(+2.46%) |
Oct 20, 2022 | 46.77 | 47.95 | 46.05 | 46.66 | 4,156,924 | +0.11(+0.24%) |
Oct 19, 2022 | 47.88 | 48.27 | 46.04 | 46.55 | 3,494,536 | -1.94(-4.00%) |
Oct 18, 2022 | 48.44 | 49.41 | 46.91 | 48.49 | 7,558,972 | +2.33(+5.05%) |
Oct 17, 2022 | 46.04 | 47.60 | 45.46 | 46.16 | 4,874,098 | +2.16(+4.91%) |
Oct 14, 2022 | 47.15 | 47.47 | 43.95 | 44.00 | 3,369,074 | -2.20(-4.76%) |
Oct 13, 2022 | 42.87 | 46.98 | 42.13 | 46.20 | 5,308,807 | +0.85(+1.87%) |
Oct 12, 2022 | 44.93 | 45.71 | 43.33 | 45.35 | 5,807,195 | +0.81(+1.82%) |
Oct 11, 2022 | 46.11 | 46.38 | 44.20 | 44.54 | 4,076,163 | -1.73(-3.74%) |
Oct 10, 2022 | 48.01 | 48.20 | 45.67 | 46.27 | 5,468,771 | -1.56(-3.26%) |
Oct 07, 2022 | 50.08 | 50.33 | 47.70 | 47.83 | 6,643,847 | -3.74(-7.25%) |
Oct 06, 2022 | 53.80 | 54.54 | 51.51 | 51.57 | 5,663,226 | -2.32(-4.31%) |
Oct 05, 2022 | 54.43 | 54.57 | 51.91 | 53.89 | 4,275,781 | -1.99(-3.56%) |
Oct 04, 2022 | 54.69 | 56.62 | 54.64 | 55.88 | 5,017,782 | +2.95(+5.57%) |
Oct 03, 2022 | 51.37 | 53.65 | 51.29 | 52.93 | 6,319,216 | -0.54(-1.01%) |
Sep 30, 2022 | 55.48 | 56.63 | 53.34 | 53.47 | 4,579,861 | -1.73(-3.13%) |
Sep 29, 2022 | 53.62 | 55.46 | 53.58 | 55.20 | 3,993,848 | -0.11(-0.20%) |
Sep 28, 2022 | 53.40 | 55.66 | 53.40 | 55.31 | 4,988,280 | +2.68(+5.09%) |
Sep 27, 2022 | 52.86 | 54.10 | 52.01 | 52.63 | 3,730,711 | +0.96(+1.86%) |
Sep 26, 2022 | 52.75 | 54.60 | 51.62 | 51.67 | 3,618,597 | -0.72(-1.37%) |
Sep 23, 2022 | 53.72 | 54.49 | 51.12 | 52.39 | 6,805,136 | -1.61(-2.98%) |
Sep 22, 2022 | 53.56 | 54.65 | 52.53 | 54.00 | 5,427,270 | -0.60(-1.10%) |
Sep 21, 2022 | 55.74 | 57.67 | 54.55 | 54.60 | 3,740,655 | -0.94(-1.69%) |
Sep 20, 2022 | 55.55 | 56.91 | 55.02 | 55.54 | 3,354,278 | -0.94(-1.66%) |
Sep 19, 2022 | 56.01 | 57.33 | 55.50 | 56.48 | 4,590,028 | -0.10(-0.18%) |
Sep 16, 2022 | 58.50 | 58.93 | 55.61 | 56.58 | 6,918,530 | -3.70(-6.14%) |
Sep 15, 2022 | 59.57 | 62.75 | 59.00 | 60.28 | 5,919,483 | -0.27(-0.45%) |
Sep 14, 2022 | 60.65 | 61.31 | 59.74 | 60.55 | 4,103,344 | -0.38(-0.62%) |
Sep 13, 2022 | 62.50 | 63.29 | 60.78 | 60.93 | 6,611,469 | -4.73(-7.20%) |
Sep 12, 2022 | 64.61 | 67.35 | 64.26 | 65.66 | 10,180,971 | +1.62(+2.53%) |
Sep 09, 2022 | 65.81 | 66.37 | 61.75 | 64.04 | 34,937,216 | +6.09(+10.51%) |
Sep 08, 2022 | 54.10 | 58.01 | 53.37 | 57.95 | 10,392,481 | +2.81(+5.10%) |
Sep 07, 2022 | 53.80 | 55.45 | 53.25 | 55.14 | 4,889,091 | +1.34(+2.49%) |
Sep 06, 2022 | 54.64 | 55.21 | 53.25 | 53.80 | 4,601,226 | -0.65(-1.19%) |
Sep 02, 2022 | 56.66 | 57.04 | 53.99 | 54.45 | 3,090,411 | -1.25(-2.24%) |
Sep 01, 2022 | 57.18 | 57.39 | 53.70 | 55.70 | 4,223,795 | -2.52(-4.33%) |
Aug 31, 2022 | 59.55 | 60.24 | 57.67 | 58.22 | 2,665,946 | -0.35(-0.60%) |
Aug 30, 2022 | 58.44 | 59.43 | 56.92 | 58.57 | 2,941,795 | +0.57(+0.98%) |
Aug 29, 2022 | 57.72 | 60.14 | 57.25 | 58.00 | 2,816,178 | -0.02(-0.03%) |
Aug 26, 2022 | 61.28 | 61.48 | 57.42 | 58.02 | 4,519,457 | -3.92(-6.33%) |
Aug 25, 2022 | 61.49 | 62.74 | 60.28 | 61.94 | 2,685,676 | +0.99(+1.62%) |
Aug 24, 2022 | 61.25 | 62.40 | 60.57 | 60.95 | 3,394,837 | -0.09(-0.15%) |
Aug 23, 2022 | 62.81 | 63.50 | 60.78 | 61.04 | 4,616,651 | -2.02(-3.20%) |
Aug 22, 2022 | 63.20 | 64.67 | 62.62 | 63.06 | 3,251,832 | -2.86(-4.34%) |
Aug 19, 2022 | 67.72 | 68.19 | 65.75 | 65.92 | 2,756,168 | -3.83(-5.49%) |
Aug 18, 2022 | 69.91 | 70.10 | 68.69 | 69.75 | 2,027,163 | +0.16(+0.23%) |
Aug 17, 2022 | 72.10 | 72.42 | 69.07 | 69.59 | 2,769,022 | -4.18(-5.67%) |
Aug 16, 2022 | 75.00 | 75.81 | 72.25 | 73.77 | 2,994,182 | -2.08(-2.74%) |
Aug 15, 2022 | 74.15 | 76.26 | 73.60 | 75.85 | 2,428,738 | +1.51(+2.03%) |
Aug 12, 2022 | 73.44 | 74.77 | 71.40 | 74.34 | 3,355,322 | +2.00(+2.76%) |
Aug 11, 2022 | 77.15 | 77.19 | 71.87 | 72.34 | 3,025,800 | -3.05(-4.05%) |
Aug 10, 2022 | 73.92 | 75.80 | 73.09 | 75.39 | 3,217,264 | +5.40(+7.72%) |
Aug 09, 2022 | 72.96 | 73.95 | 69.45 | 69.99 | 3,397,893 | -4.33(-5.83%) |
Aug 08, 2022 | 72.69 | 77.24 | 72.60 | 74.32 | 3,527,931 | +1.98(+2.74%) |
Aug 05, 2022 | 70.02 | 72.90 | 69.02 | 72.34 | 2,549,737 | +1.15(+1.62%) |
Aug 04, 2022 | 70.39 | 71.66 | 69.18 | 71.19 | 1,938,691 | +0.08(+0.11%) |
Aug 03, 2022 | 67.83 | 71.34 | 67.76 | 71.11 | 3,183,873 | +4.10(+6.12%) |
Aug 02, 2022 | 64.02 | 67.48 | 63.98 | 67.01 | 2,322,146 | +1.50(+2.29%) |
Aug 01, 2022 | 63.31 | 66.70 | 62.58 | 65.51 | 2,856,899 | +1.54(+2.41%) |
Jul 29, 2022 | 64.28 | 64.28 | 62.06 | 63.97 | 2,761,906 | -0.42(-0.65%) |
Jul 28, 2022 | 64.07 | 65.15 | 61.41 | 64.39 | 2,399,908 | +0.12(+0.19%) |
Jul 27, 2022 | 61.88 | 64.60 | 61.03 | 64.27 | 2,834,199 | +4.06(+6.74%) |
Jul 26, 2022 | 63.41 | 63.41 | 59.88 | 60.21 | 2,963,377 | -3.19(-5.03%) |
Jul 25, 2022 | 64.13 | 64.13 | 61.51 | 63.40 | 2,436,901 | -1.05(-1.63%) |
Jul 22, 2022 | 67.32 | 68.95 | 63.40 | 64.45 | 3,170,377 | -3.03(-4.49%) |
Jul 21, 2022 | 65.03 | 68.00 | 64.83 | 67.48 | 3,671,245 | -0.18(-0.27%) |
Jul 20, 2022 | 64.87 | 68.75 | 64.40 | 67.66 | 4,178,037 | +3.59(+5.60%) |
Jul 19, 2022 | 63.24 | 64.18 | 61.00 | 64.07 | 3,211,015 | +2.01(+3.24%) |
Jul 18, 2022 | 64.98 | 65.56 | 61.75 | 62.06 | 2,959,035 | -1.37(-2.16%) |
Jul 15, 2022 | 61.50 | 63.87 | 60.34 | 63.43 | 3,563,633 | +3.20(+5.31%) |
Jul 14, 2022 | 61.33 | 61.80 | 58.79 | 60.23 | 2,522,401 | -1.47(-2.38%) |
Jul 13, 2022 | 60.57 | 63.35 | 59.50 | 61.70 | 3,143,345 | -1.10(-1.75%) |
Jul 12, 2022 | 63.54 | 65.67 | 61.61 | 62.80 | 3,009,553 | -0.31(-0.49%) |
Jul 11, 2022 | 65.98 | 66.08 | 62.54 | 63.11 | 3,387,393 | -3.34(-5.03%) |
Jul 08, 2022 | 66.20 | 68.39 | 65.37 | 66.45 | 3,067,636 | -1.00(-1.48%) |
Jul 07, 2022 | 63.83 | 68.40 | 63.84 | 67.45 | 5,481,408 | +3.36(+5.24%) |
Jul 06, 2022 | 65.60 | 66.94 | 63.34 | 64.09 | 3,548,948 | -1.23(-1.88%) |
Jul 05, 2022 | 60.41 | 65.66 | 59.45 | 65.32 | 4,805,111 | +4.10(+6.70%) |
Jul 01, 2022 | 58.00 | 61.51 | 57.00 | 61.22 | 7,465,160 | +3.84(+6.69%) |
Jun 30, 2022 | 60.48 | 60.48 | 55.86 | 57.38 | 5,062,691 | -3.66(-6.00%) |
Jun 29, 2022 | 61.61 | 62.32 | 60.35 | 61.04 | 3,353,104 | -0.63(-1.02%) |
Jun 28, 2022 | 65.50 | 66.83 | 61.42 | 61.67 | 4,355,705 | -4.52(-6.83%) |
Jun 27, 2022 | 69.53 | 70.71 | 66.03 | 66.19 | 4,659,738 | -2.56(-3.72%) |
Jun 24, 2022 | 66.39 | 69.75 | 66.05 | 68.75 | 7,682,307 | +3.05(+4.64%) |
Jun 23, 2022 | 62.79 | 66.05 | 61.77 | 65.70 | 6,006,453 | +3.65(+5.88%) |
Jun 22, 2022 | 59.25 | 63.38 | 58.52 | 62.05 | 5,176,624 | +2.48(+4.16%) |
Jun 21, 2022 | 60.76 | 63.41 | 59.48 | 59.57 | 7,074,769 | -0.98(-1.62%) |
Jun 17, 2022 | 56.42 | 61.45 | 56.42 | 60.55 | 6,522,283 | +3.74(+6.58%) |
Jun 16, 2022 | 57.79 | 59.24 | 55.96 | 56.81 | 7,730,309 | -3.66(-6.05%) |
Jun 15, 2022 | 57.82 | 61.62 | 57.32 | 60.47 | 8,902,482 | +3.19(+5.57%) |
Jun 14, 2022 | 59.98 | 60.33 | 57.14 | 57.28 | 6,992,528 | -1.84(-3.11%) |
Jun 13, 2022 | 62.50 | 63.30 | 58.00 | 59.12 | 14,976,607 | -6.81(-10.33%) |
Jun 10, 2022 | 66.50 | 69.85 | 64.30 | 65.93 | 41,721,388 | -21.43(-24.53%) |
Jun 09, 2022 | 89.44 | 91.67 | 87.33 | 87.36 | 12,400,962 | -2.74(-3.04%) |
Jun 08, 2022 | 90.00 | 92.04 | 88.71 | 90.10 | 5,663,004 | +2.36(+2.69%) |
Jun 07, 2022 | 82.45 | 88.03 | 82.16 | 87.74 | 3,496,657 | +3.48(+4.13%) |
Jun 06, 2022 | 86.04 | 87.61 | 82.64 | 84.26 | 2,283,555 | +0.48(+0.57%) |
Jun 03, 2022 | 84.53 | 86.13 | 82.78 | 83.78 | 2,569,774 | -3.85(-4.39%) |
Jun 02, 2022 | 82.24 | 88.28 | 81.80 | 87.63 | 2,788,893 | +5.51(+6.71%) |
Jun 01, 2022 | 85.32 | 87.44 | 81.28 | 82.12 | 2,375,133 | -1.79(-2.13%) |
May 31, 2022 | 86.24 | 87.26 | 82.00 | 83.91 | 5,287,330 | -2.33(-2.70%) |
May 27, 2022 | 81.62 | 86.66 | 81.62 | 86.24 | 3,413,655 | +5.43(+6.72%) |
May 26, 2022 | 76.50 | 81.88 | 75.93 | 80.81 | 3,546,230 | +3.11(+4.00%) |
May 25, 2022 | 71.13 | 78.77 | 71.13 | 77.70 | 3,862,172 | +5.97(+8.32%) |
May 24, 2022 | 76.94 | 77.17 | 69.78 | 71.73 | 4,319,797 | -6.54(-8.36%) |
May 23, 2022 | 76.58 | 78.33 | 74.47 | 78.27 | 2,786,235 | +1.52(+1.98%) |
May 20, 2022 | 79.64 | 80.95 | 72.84 | 76.75 | 4,601,539 | -1.43(-1.83%) |
May 19, 2022 | 73.60 | 80.16 | 72.55 | 78.18 | 5,307,852 | +5.42(+7.45%) |
May 18, 2022 | 73.88 | 76.12 | 71.91 | 72.76 | 2,962,227 | -2.49(-3.31%) |
May 17, 2022 | 76.76 | 79.57 | 72.14 | 75.25 | 5,003,979 | +0.76(+1.02%) |
May 16, 2022 | 77.30 | 79.78 | 74.18 | 74.49 | 3,522,285 | -4.68(-5.91%) |
May 13, 2022 | 72.66 | 80.78 | 72.51 | 79.17 | 6,171,478 | +9.33(+13.36%) |
May 12, 2022 | 65.74 | 72.15 | 64.84 | 69.84 | 5,270,007 | +2.24(+3.31%) |
May 11, 2022 | 69.74 | 73.02 | 67.02 | 67.60 | 6,198,825 | -2.69(-3.83%) |
May 10, 2022 | 71.10 | 73.00 | 66.00 | 70.29 | 6,017,999 | +1.66(+2.42%) |
May 09, 2022 | 72.47 | 73.84 | 67.92 | 68.63 | 5,425,018 | -5.94(-7.97%) |
May 06, 2022 | 79.78 | 80.02 | 74.14 | 74.57 | 4,415,525 | -6.36(-7.86%) |
May 05, 2022 | 86.86 | 86.86 | 79.16 | 80.93 | 3,478,312 | -7.58(-8.56%) |
May 04, 2022 | 84.70 | 88.58 | 79.10 | 88.51 | 4,249,708 | +4.57(+5.44%) |
May 03, 2022 | 81.36 | 86.75 | 81.09 | 83.94 | 3,567,564 | -1.89(-2.20%) |